Rubicon Organics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.470	0.470	0.460	0.460	0.460	11,300
2026-07-21	0.450	0.460	0.450	0.460	0.460	8,500
2026-07-20	0.450	0.450	0.450	0.450	0.450	2,500
2026-07-17	0.450	0.450	0.440	0.450	0.450	53,700
2026-07-16	0.450	0.450	0.450	0.450	0.450	21,100
2026-07-15	0.450	0.450	0.450	0.450	0.450	0
2026-07-14	0.440	0.450	0.440	0.450	0.450	28,000
2026-07-13	0.450	0.460	0.450	0.450	0.450	87,000
2026-07-10	0.450	0.450	0.450	0.450	0.450	2,500
2026-07-09	0.450	0.450	0.440	0.450	0.450	4,500
2026-07-08	0.450	0.450	0.440	0.440	0.440	13,000
2026-07-07	0.450	0.460	0.450	0.460	0.460	4,600
2026-07-06	0.460	0.460	0.450	0.450	0.450	12,000
2026-07-03	0.460	0.460	0.460	0.460	0.460	7,500
2026-07-02	0.460	0.470	0.450	0.450	0.450	134,600
2026-06-30	0.460	0.470	0.460	0.470	0.470	12,200
2026-06-29	0.450	0.460	0.450	0.450	0.450	8,200
2026-06-26	0.450	0.450	0.440	0.450	0.450	18,000
2026-06-25	0.450	0.450	0.450	0.450	0.450	2,500
2026-06-24	0.450	0.460	0.440	0.450	0.450	46,400
2026-06-23	0.450	0.460	0.440	0.460	0.460	19,700
2026-06-22	0.440	0.450	0.440	0.450	0.450	2,500
2026-06-19	0.440	0.450	0.430	0.430	0.430	28,500
2026-06-18	0.460	0.470	0.440	0.440	0.440	13,700
2026-06-17	0.460	0.460	0.460	0.460	0.460	5,600
2026-06-16	0.450	0.450	0.450	0.450	0.450	500
2026-06-15	0.450	0.450	0.450	0.450	0.450	7,000
2026-06-12	0.460	0.460	0.440	0.460	0.460	19,000
2026-06-11	0.470	0.470	0.470	0.470	0.470	1,000
2026-06-10	0.480	0.480	0.440	0.460	0.460	36,400
2026-06-09	0.430	0.460	0.430	0.460	0.460	17,200
2026-06-08	0.450	0.470	0.440	0.450	0.450	56,900
2026-06-05	0.440	0.470	0.430	0.440	0.440	87,500
2026-06-04	0.420	0.440	0.420	0.440	0.440	100,100
2026-06-03	0.420	0.430	0.400	0.420	0.420	50,500
2026-06-02	0.430	0.440	0.420	0.420	0.420	26,500
2026-06-01	0.420	0.430	0.370	0.430	0.430	540,000
2026-05-29	0.420	0.440	0.420	0.420	0.420	104,800
2026-05-28	0.420	0.430	0.420	0.430	0.430	57,600
2026-05-27	0.430	0.430	0.420	0.430	0.430	23,500
2026-05-26	0.420	0.430	0.420	0.420	0.420	30,900
2026-05-25	0.420	0.420	0.420	0.420	0.420	1,500
2026-05-22	0.430	0.440	0.420	0.420	0.420	49,100
2026-05-21	0.440	0.440	0.440	0.440	0.440	3,000
2026-05-20	0.430	0.440	0.430	0.440	0.440	14,300
2026-05-19	0.440	0.450	0.420	0.430	0.430	132,900
2026-05-15	0.450	0.490	0.440	0.440	0.440	222,300
2026-05-14	0.500	0.500	0.450	0.460	0.460	267,900
2026-05-13	0.490	0.500	0.490	0.500	0.500	48,700
2026-05-12	0.500	0.500	0.490	0.490	0.490	38,900
2026-05-11	0.500	0.510	0.480	0.490	0.490	94,400
2026-05-08	0.500	0.500	0.500	0.500	0.500	12,200
2026-05-07	0.500	0.500	0.500	0.500	0.500	68,700
2026-05-06	0.500	0.510	0.490	0.500	0.500	48,000
2026-05-05	0.500	0.510	0.500	0.510	0.510	125,700
2026-05-04	0.500	0.500	0.490	0.490	0.490	61,300
2026-05-01	0.500	0.510	0.500	0.510	0.510	111,500
2026-04-30	0.500	0.500	0.500	0.500	0.500	5,800
2026-04-29	0.530	0.540	0.500	0.500	0.500	187,900
2026-04-28	0.520	0.540	0.520	0.540	0.540	8,500

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.